HSBC MSCI Pacific ex Japan UCITS ETF - HMXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15.83	15.84	15.84	15.85	15.83	9,609
September 25, 2025	15.72	15.59	15.59	15.73	15.59	846
September 24, 2025	15.74	15.69	15.69	15.75	15.67	19,181
September 23, 2025	15.9	15.88	15.88	15.9	15.88	654
September 22, 2025	15.85	15.85	15.85	15.85	15.85	5,251
September 19, 2025	15.87	15.88	15.88	15.92	15.87	3,706
September 18, 2025	15.91	15.92	15.92	15.92	15.91	224
September 17, 2025	16.09	16.05	16.05	16.1	16.05	23,341
September 16, 2025	16.07	16.07	16.07	16.07	16.07	0
September 15, 2025	16.18	16.23	16.23	16.23	16.18	738
September 12, 2025	16.09	16.09	16.09	16.09	16.09	0
September 11, 2025	16.03	16.15	16.15	16.16	16.01	19,775
September 10, 2025	16.05	16.02	16.02	16.07	16.02	21,123
September 09, 2025	15.92	15.88	15.88	15.95	15.88	9,725
September 08, 2025	15.92	15.92	15.92	15.92	15.92	0
September 05, 2025	15.81	15.82	15.82	15.85	15.81	1,144
September 04, 2025	15.71	15.73	15.73	15.74	15.71	9,193
September 03, 2025	15.66	15.69	15.69	15.69	15.64	23,807
September 02, 2025	15.87	15.71	15.71	15.88	15.71	24,436
September 01, 2025	15.87	15.87	15.87	15.87	15.87	0
August 29, 2025	15.85	15.88	15.88	15.89	15.85	25,621
August 28, 2025	15.86	15.87	15.87	15.87	15.86	16,979
August 27, 2025	15.79	15.77	15.77	15.79	15.72	15,142
August 26, 2025	15.79	15.83	15.83	15.83	15.75	25,529
August 22, 2025	15.71	16	16	16	15.71	4,424
August 21, 2025	15.71	15.75	15.75	15.75	15.7	4,131
August 20, 2025	15.68	15.68	15.68	15.68	15.68	205
August 19, 2025	15.73	15.66	15.66	15.73	15.66	1,437
August 18, 2025	15.76	15.68	15.68	15.76	15.68	473
August 15, 2025	15.77	15.73	15.73	15.77	15.73	9,298
August 14, 2025	15.78	15.67	15.67	15.81	15.67	107,010
August 13, 2025	15.82	15.84	15.84	15.84	15.82	8,956
August 12, 2025	15.66	15.79	15.79	15.79	15.66	2,382
August 11, 2025	15.57	15.53	15.53	15.57	15.53	1,870
August 08, 2025	15.54	15.53	15.53	15.54	15.52	519
August 07, 2025	15.59	15.5	15.5	15.63	15.5	5,411
August 06, 2025	15.49	15.5	15.5	15.5	15.48	9,872
August 05, 2025	15.42	15.4	15.4	15.42	15.39	237
August 04, 2025	15.29	15.29	15.29	15.29	15.29	0
August 01, 2025	15.07	15.09	15.09	15.1	15.06	6,158
July 31, 2025	15.36	15.23	15.23	15.36	15.22	2,093
July 30, 2025	15.44	15.36	15.36	15.44	15.36	6,302
July 29, 2025	15.5	15.46	15.46	15.5	15.46	9,964
July 28, 2025	15.49	15.4	15.4	15.49	15.4	3,654
July 25, 2025	15.41	15.44	15.44	15.44	15.41	111
July 24, 2025	15.58	15.58	15.58	15.58	15.58	1,098
July 23, 2025	15.79	15.81	15.55	15.83	15.79	2,085
July 22, 2025	15.58	15.66	15.66	15.66	15.58	6,291
July 21, 2025	15.69	15.7	15.7	15.7	15.64	13,073
July 18, 2025	15.72	15.67	15.67	15.72	15.67	894
July 17, 2025	15.41	15.51	15.51	15.51	15.41	1,027
July 16, 2025	15.44	15.44	15.44	15.44	15.44	0
July 15, 2025	15.52	15.4	15.4	15.56	15.4	5,061
July 14, 2025	15.47	15.5	15.5	15.5	15.47	17,043
July 11, 2025	15.47	15.48	15.48	15.48	15.45	5,265
July 10, 2025	15.49	15.49	15.49	15.5	15.42	25,739
July 09, 2025	15.34	15.36	15.36	15.41	15.33	10,814
July 08, 2025	15.42	15.34	15.34	15.42	15.34	19,274
July 07, 2025	15.32	15.36	15.36	15.36	15.31	13,022
July 04, 2025	15.43	15.42	15.42	15.43	15.42	5,334

HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L) LSE